股票概览
76.3
+3.42%
+2.52
73.68
开盘价
78.45
最高价
72.46
最低价
56,996
成交量
数据更新至: 2024-08-30
技术指标
73.12
MA5 (5日均线)
72.83
MA10 (10日均线)
76.07
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 73.68 | 78.45 | 72.46 | 76.3 | +3.42% | 56,996 | 432,611,494 |
| 2024-08-29 | 71.5 | 74.06 | 71.32 | 73.78 | +2.59% | 29,640 | 216,431,508 |
| 2024-08-28 | 71.6 | 72.38 | 70.71 | 71.92 | -0.25% | 18,653 | 133,360,613 |
| 2024-08-27 | 71.47 | 72.8 | 70.5 | 72.1 | +0.87% | 22,066 | 158,711,548 |
| 2024-08-26 | 70.93 | 71.89 | 70.25 | 71.48 | +0.41% | 17,484 | 124,421,642 |
| 2024-08-23 | 69.9 | 71.65 | 68.73 | 71.19 | +1.02% | 32,247 | 226,056,190 |
| 2024-08-22 | 72.16 | 72.38 | 69.5 | 70.47 | -2.34% | 36,525 | 257,658,784 |
| 2024-08-21 | 73.1 | 73.85 | 71.6 | 72.16 | -2.02% | 32,664 | 236,468,566 |
| 2024-08-20 | 74.02 | 74.78 | 71.76 | 73.65 | -2.06% | 48,585 | 354,582,355 |
| 2024-08-19 | 75.7 | 77.93 | 74.78 | 75.2 | -0.92% | 24,516 | 185,698,552 |
| 2024-08-16 | 77 | 77 | 75.56 | 75.9 | -1.81% | 22,958 | 174,403,586 |
| 2024-08-15 | 78 | 79.2 | 76.69 | 77.3 | -1.6% | 31,062 | 241,584,903 |
| 2024-08-14 | 81.26 | 81.45 | 78.53 | 78.56 | -3.32% | 25,700 | 203,383,109 |
| 2024-08-13 | 80.38 | 81.39 | 79.32 | 81.26 | +0.69% | 18,332 | 147,629,615 |
| 2024-08-12 | 80.27 | 81.2 | 78.91 | 80.7 | -0.32% | 24,698 | 197,614,742 |
| 2024-08-09 | 82 | 83.45 | 80.91 | 80.96 | -2.28% | 24,627 | 202,345,033 |
| 2024-08-08 | 78.9 | 84.3 | 78.09 | 82.85 | +4.81% | 49,941 | 408,397,404 |
| 2024-08-07 | 79 | 79.8 | 78.13 | 79.05 | -0.24% | 19,186 | 151,469,048 |
| 2024-08-06 | 78.2 | 80.3 | 77.82 | 79.24 | +2.38% | 38,437 | 303,269,562 |
| 2024-08-05 | 76.4 | 80.5 | 76.24 | 77.4 | +1.71% | 44,874 | 353,207,668 |
| 2024-08-02 | 76.3 | 77.56 | 75.61 | 76.1 | -0.31% | 21,440 | 164,387,331 |
| 2024-08-01 | 78.81 | 79.6 | 76.1 | 76.34 | -3.79% | 37,564 | 290,024,365 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：